tiprankstipranks
Forge Resources (FRGGF)
OTHER OTC:FRGGF
US Market
FRGGF
Forge Resources
RESEARCH TOOLSreports
Want to see FRGGF full AI Analyst Report?

Forge Resources (FRGGF) Historical Prices

9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 15, 2026
0.34
0.34
0.31
0.32
0.32
-5.85%
11,077
1.24
May 14, 2026
0.34
0.34
0.33
0.34
0.34
+3.32%
56,485
7.01
May 13, 2026
0.35
0.35
0.33
0.33
0.33
-2.07%
19,996
2.51
May 12, 2026
0.36
0.42
0.34
0.34
0.34
-3.43%
43,120
5.84
May 11, 2026
0.40
0.40
0.33
0.35
0.35
+8.70%
81,795
13.31
May 08, 2026
0.32
0.32
0.32
0.32
0.32
+1.90%
11,104
1.85
May 07, 2026
0.32
0.33
0.31
0.32
0.32
-0.94%
14,109
2.27
May 06, 2026
0.32
0.32
0.31
0.32
0.32
+2.57%
16,801
2.82
May 05, 2026
0.35
0.35
0.31
0.31
0.31
-3.72%
16,835
2.96
May 04, 2026
0.33
0.35
0.32
0.32
0.32
+0.31%
126,002
33.98
May 01, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
24,182
7.27
Apr 30, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
19,291
6.39
Apr 29, 2026
0.31
0.32
0.31
0.32
0.32
-2.42%
763
0.25
Apr 28, 2026
0.32
0.33
0.32
0.33
0.33
-0.90%
2,999
1.01
Apr 27, 2026
0.33
0.33
0.33
0.33
0.33
-0.89%
10,452
3.71
Apr 24, 2026
0.34
0.34
0.33
0.34
0.34
+2.44%
0
0.00
Apr 23, 2026
0.33
0.33
0.33
0.33
0.33
+2.82%
1,251
0.41
Apr 22, 2026
0.32
0.33
0.31
0.32
0.32
-1.24%
0
0.00
Apr 21, 2026
0.33
0.33
0.32
0.32
0.32
-3.87%
2,139
0.70
Apr 20, 2026
0.35
0.35
0.34
0.34
0.34
-1.47%
3,450
1.16
Apr 17, 2026
0.34
0.34
0.34
0.34
0.34
+1.79%
617
0.21
Apr 16, 2026
0.34
0.34
0.33
0.34
0.34
-0.59%
0
0.00
Apr 15, 2026
0.34
0.34
0.33
0.34
0.34
+2.74%
0
0.00
Apr 14, 2026
0.33
0.34
0.32
0.33
0.33
+3.47%
0
0.00
Apr 13, 2026
0.32
0.32
0.32
0.32
0.32
-5.09%
200
0.07
Apr 10, 2026
0.33
0.33
0.33
0.33
0.33
+4.38%
3,000
1.01
Apr 09, 2026
0.32
0.33
0.31
0.32
0.32
-3.32%
0
0.00
Apr 08, 2026
0.33
0.34
0.32
0.33
0.33
-2.36%
0
0.00
Apr 07, 2026
0.34
0.35
0.33
0.34
0.34
0.00%
0
0.00
Apr 06, 2026
0.33
0.34
0.33
0.34
0.34
-11.02%
10,000
3.39
Apr 03, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Apr 02, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Apr 01, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
0
0.00
Mar 31, 2026
0.38
0.38
0.38
0.38
0.38
+9.80%
3,693
1.24
Mar 30, 2026
0.35
0.35
0.34
0.35
0.35
+2.06%
0
0.00
Mar 27, 2026
0.38
0.38
0.34
0.34
0.34
0.00%
0
0.00
Mar 26, 2026
0.38
0.38
0.34
0.34
0.34
-4.49%
1,769
0.56
Mar 25, 2026
0.36
0.36
0.36
0.36
0.36
-0.56%
1,500
0.48
Mar 24, 2026
0.35
0.36
0.35
0.36
0.36
+0.85%
10,000
3.39
Mar 23, 2026
0.36
0.36
0.35
0.36
0.36
-1.39%
0
0.00
Mar 20, 2026
0.37
0.37
0.36
0.36
0.36
-1.10%
10,000
3.58
Mar 19, 2026
0.36
0.36
0.36
0.36
0.36
+0.28%
400
0.14
Mar 18, 2026
0.36
0.36
0.36
0.36
0.36
+1.40%
1,762
0.62
Mar 17, 2026
0.36
0.37
0.35
0.36
0.36
-2.19%
0
0.00
Mar 16, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
1,200
0.41
Mar 13, 2026
0.37
0.37
0.37
0.37
0.37
-4.94%
4,814
1.63
Mar 12, 2026
0.39
0.39
0.39
0.39
0.39
+0.26%
1,000
0.32
Mar 11, 2026
0.38
0.40
0.37
0.38
0.38
-0.26%
0
0.00
Mar 10, 2026
0.39
0.39
0.39
0.39
0.39
-0.77%
700
0.22
Mar 09, 2026
0.39
0.40
0.38
0.39
0.39
+2.65%
0
0.00
Rows:
50